Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 10.40 | 10.50 | 10.40 | 10.40 | 4,702 | -0.05(-0.48%) |
Jul 28, 2006 | 10.45 | 10.65 | 10.40 | 10.45 | 38,128 | -0.05(-0.48%) |
Jul 27, 2006 | 10.50 | 10.50 | 10.40 | 10.50 | 12,298 | +0.30(+2.94%) |
Jul 26, 2006 | 10.20 | 10.20 | 10.20 | 10.20 | 1,370 | -0.10(-0.97%) |
Jul 25, 2006 | 10.30 | 10.40 | 10.15 | 10.30 | 3,064 | +0.05(+0.49%) |
Jul 24, 2006 | 10.25 | 10.25 | 10.05 | 10.25 | 22,890 | +0.15(+1.49%) |
Jul 21, 2006 | 10.10 | 10.15 | 10.00 | 10.10 | 2,022 | -0.05(-0.49%) |
Jul 20, 2006 | 10.15 | 10.25 | 10.14 | 10.15 | 23,955 | +0.10(+1.00%) |
Jul 19, 2006 | 10.05 | 10.05 | 9.900 | 10.05 | 12,228 | +0.25(+2.55%) |
Jul 18, 2006 | 9.800 | 9.900 | 9.800 | 9.800 | 1,010 | +0.00(+0.00%) |
Jul 17, 2006 | 9.800 | 10.05 | 9.800 | 9.800 | 25,491 | -0.05(-0.51%) |
Jul 14, 2006 | 9.850 | 10.00 | 9.850 | 9.850 | 1,433 | +0.00(+0.00%) |
Jul 13, 2006 | 9.850 | 10.05 | 9.850 | 9.850 | 4,930 | -0.40(-3.90%) |
Jul 12, 2006 | 10.25 | 10.25 | 10.10 | 10.25 | 7,638 | +0.05(+0.49%) |
Jul 11, 2006 | 10.05 | 10.20 | 10.00 | 10.20 | 7,175 | +0.15(+1.49%) |
Jul 10, 2006 | 10.05 | 10.25 | 10.05 | 10.05 | 2,917 | +0.00(+0.00%) |
Jul 07, 2006 | 10.05 | 10.05 | 10.05 | 10.05 | 2,257 | -0.05(-0.50%) |
Jul 06, 2006 | 10.10 | 10.30 | 10.10 | 10.10 | 3,475 | +0.05(+0.50%) |
Jul 05, 2006 | 10.05 | 10.10 | 10.05 | 10.05 | 3,495 | +0.00(+0.00%) |
Jul 03, 2006 | 10.05 | 10.30 | 10.05 | 10.05 | 1,921 | +0.00(+0.00%) |
Jun 30, 2006 | 10.05 | 10.30 | 10.05 | 10.05 | 2,533 | -0.05(-0.50%) |
Jun 29, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.20(+2.02%) |
Jun 28, 2006 | 9.900 | 9.900 | 9.700 | 9.900 | 2,109 | +0.15(+1.54%) |
Jun 27, 2006 | 9.750 | 10.00 | 9.750 | 9.750 | 19,439 | -0.25(-2.50%) |
Jun 23, 2006 | 10.00 | 10.00 | 9.850 | 10.00 | 7,965 | +0.20(+2.04%) |
Jun 22, 2006 | 9.800 | 9.950 | 9.800 | 9.800 | 17,261 | +0.05(+0.51%) |
Jun 21, 2006 | 9.750 | 9.950 | 9.750 | 9.750 | 12,809 | -0.20(-2.01%) |
Jun 20, 2006 | 9.950 | 10.00 | 9.850 | 9.950 | 3,430 | +0.05(+0.51%) |
Jun 19, 2006 | 9.900 | 10.05 | 9.900 | 9.900 | 11,513 | -0.10(-1.00%) |
Jun 16, 2006 | 10.00 | 10.20 | 10.00 | 10.00 | 2,776 | -0.05(-0.50%) |
Jun 15, 2006 | 10.05 | 10.05 | 9.850 | 10.05 | 8,774 | +0.20(+2.03%) |
Jun 14, 2006 | 9.850 | 9.850 | 9.750 | 9.850 | 20,847 | +0.00(+0.00%) |
Jun 13, 2006 | 9.850 | 9.900 | 9.700 | 9.850 | 2,391 | +0.00(+0.00%) |
Jun 12, 2006 | 9.850 | 10.05 | 9.850 | 9.850 | 9,516 | -0.15(-1.50%) |
Jun 09, 2006 | 10.00 | 10.15 | 9.900 | 10.00 | 26,718 | -0.10(-0.99%) |
Jun 08, 2006 | 10.10 | 10.10 | 9.850 | 10.10 | 1,742 | -0.35(-3.35%) |
Jun 07, 2006 | 10.45 | 10.45 | 10.20 | 10.45 | 1,002 | +0.00(+0.00%) |
Jun 06, 2006 | 10.45 | 10.50 | 10.35 | 10.45 | 5,365 | -0.05(-0.48%) |
Jun 05, 2006 | 10.50 | 10.55 | 10.40 | 10.50 | 13,924 | +0.00(+0.00%) |
Jun 02, 2006 | 10.50 | 10.50 | 10.30 | 10.50 | 1,009 | +0.25(+2.44%) |
Jun 01, 2006 | 10.25 | 10.35 | 10.15 | 10.25 | 13,807 | -0.15(-1.44%) |
May 31, 2006 | 10.40 | 10.55 | 10.20 | 10.40 | 52,026 | +0.12(+1.22%) |
May 30, 2006 | 10.28 | 10.50 | 10.25 | 10.28 | 6,565 | -0.28(-2.61%) |
May 26, 2006 | 10.55 | 10.55 | 10.30 | 10.55 | 3,909 | +0.30(+2.93%) |
May 25, 2006 | 10.25 | 10.45 | 10.25 | 10.25 | 7,901 | +0.00(+0.00%) |
May 24, 2006 | 10.25 | 10.50 | 10.25 | 10.25 | 9,842 | -0.20(-1.91%) |
May 23, 2006 | 10.45 | 10.55 | 10.30 | 10.45 | 16,553 | -0.10(-0.95%) |
May 22, 2006 | 10.55 | 10.55 | 10.55 | 10.55 | 4,874 | -0.20(-1.86%) |
May 19, 2006 | 10.75 | 10.75 | 10.75 | 10.75 | 5,172 | +0.06(+0.56%) |
May 18, 2006 | 10.69 | 10.75 | 10.55 | 10.69 | 7,014 | -0.16(-1.47%) |
May 17, 2006 | 10.85 | 10.85 | 10.75 | 10.85 | 3,144 | +0.00(+0.00%) |
May 16, 2006 | 10.85 | 10.85 | 10.70 | 10.85 | 5,878 | -0.05(-0.46%) |
May 15, 2006 | 10.90 | 10.90 | 10.70 | 10.90 | 7,250 | -0.30(-2.68%) |
May 12, 2006 | 11.20 | 11.25 | 11.10 | 11.20 | 3,891 | -0.20(-1.75%) |
May 11, 2006 | 11.40 | 11.50 | 11.40 | 11.40 | 18,243 | +0.00(+0.00%) |
May 10, 2006 | 11.40 | 11.50 | 11.40 | 11.40 | 7,535 | -0.60(-5.00%) |
May 09, 2006 | 12.00 | 12.00 | 11.80 | 12.00 | 6,077 | +0.10(+0.84%) |
May 08, 2006 | 11.90 | 12.10 | 11.90 | 11.90 | 5,813 | +0.05(+0.42%) |
May 05, 2006 | 11.85 | 11.85 | 11.60 | 11.85 | 4,583 | +0.00(+0.00%) |
May 04, 2006 | 11.85 | 11.85 | 11.60 | 11.85 | 7,775 | +0.25(+2.16%) |
May 03, 2006 | 11.60 | 11.85 | 11.60 | 11.60 | 6,074 | -0.10(-0.85%) |
May 02, 2006 | 11.70 | 11.70 | 11.70 | 11.70 | 29,274 | +0.30(+2.63%) |